Thermo Fisher Scientific (TMO)

501.36
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 6:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thermo Fisher Scientific (TMO)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026508.32508.38495.10501.362,423,733501.36
6/29/2026511.67511.67501.44506.422,076,446506.42
6/26/2026509.73514.80499.56513.034,570,075513.03
6/25/2026492.78515.96492.49505.752,975,481505.75
6/24/2026478.12493.00473.50492.202,125,008492.20
6/23/2026469.89471.12460.13469.351,833,487469.35
6/22/2026461.63468.35458.91464.011,524,574464.01
6/18/2026461.63467.94459.00464.613,358,558464.61
6/17/2026467.89472.15457.64461.692,042,563461.69
6/16/2026474.00477.44470.59472.631,517,155472.63
6/15/2026470.28476.34468.50473.721,873,713473.72
6/12/2026478.24481.92467.63469.342,389,732468.87
6/11/2026483.98484.24466.80475.661,776,751475.18
6/10/2026491.83493.89481.91482.042,050,868481.56
6/09/2026473.48494.36473.39494.072,791,078493.57
6/08/2026472.80476.42468.91469.631,939,462469.16
6/05/2026484.22486.79469.62472.801,728,173472.33
6/04/2026482.13488.64476.07482.032,256,753481.55
6/03/2026469.31475.77469.11473.951,938,604473.48
6/02/2026489.42491.96476.51482.081,778,712481.60
6/01/2026489.83496.28483.50494.043,194,482493.55
5/29/2026482.17499.00481.03492.514,184,394492.02
5/28/2026461.25491.01461.23487.224,373,108486.73
5/27/2026449.93457.40447.44456.212,958,759455.75
5/26/2026447.36450.25443.61448.182,119,532447.73
5/22/2026446.80454.45444.41448.281,686,095447.83
5/21/2026450.90451.71441.12449.372,012,895448.92
5/20/2026449.09452.24438.66451.792,851,639451.34
5/19/2026442.00455.00440.01447.813,418,579447.36
5/18/2026438.44444.44435.27442.001,908,605441.56
5/15/2026444.02444.54437.32438.342,038,092437.90
5/14/2026448.21459.18446.05448.212,100,383447.76
5/13/2026455.18463.39444.52446.032,801,307445.58
5/12/2026454.34463.10452.85459.303,055,745458.84
5/11/2026464.86466.79447.88452.603,952,926452.15
5/08/2026473.49473.49456.36465.003,905,814464.53
5/07/2026473.36480.30468.28474.462,533,652473.99
5/06/2026471.15477.42466.60472.951,861,335472.48
5/05/2026464.77476.47459.64466.762,045,922466.29
5/04/2026466.98470.39461.90462.601,815,681462.14
5/01/2026480.00481.83468.10469.211,425,439468.74
4/30/2026464.23479.98461.00478.962,161,323478.48
4/29/2026467.25475.00462.25466.261,386,870465.79
4/28/2026471.99473.02464.12470.222,243,034469.75
4/27/2026462.66475.21462.00468.042,280,064467.57
4/24/2026469.15475.00464.65469.712,684,517469.24
4/23/2026472.65476.38455.60466.705,728,187466.23
4/22/2026526.62529.99513.98513.981,801,302513.47
4/21/2026529.87538.40522.95524.572,141,425524.04
4/20/2026522.83528.82521.14526.021,437,517525.49
4/17/2026523.11530.08518.00526.601,988,306526.07
4/16/2026527.38530.50514.29516.001,375,240515.48
4/15/2026528.88532.86524.76531.672,003,666531.14
4/14/2026516.34530.00514.00527.222,572,078526.69
4/13/2026494.96515.65492.04514.231,828,876513.72
4/10/2026500.11503.81495.81496.111,308,827495.61
4/09/2026498.61505.35490.25500.461,491,033499.96
4/08/2026502.00507.27499.73503.461,507,955502.96
4/07/2026485.24490.35480.00489.501,287,244489.01
4/06/2026492.00493.33479.95488.191,473,706487.70
4/02/2026486.94506.82485.11491.461,696,352490.97
4/01/2026496.30501.05491.86494.541,505,120494.05